Canada markets closed

Adex Mining Inc. (ADE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 01:16PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.01000.01000.01000.01000.0100-
Aug 18, 20220.01000.01000.01000.01000.0100-
Aug 17, 20220.01000.01000.01000.01000.0100-
Aug 16, 20220.01000.01000.01000.01000.0100-
Aug 15, 20220.01000.01000.01000.01000.010030,000
Aug 12, 20220.01000.01000.01000.01000.0100-
Aug 11, 20220.01000.01000.01000.01000.0100-
Aug 10, 20220.01000.01000.01000.01000.0100-
Aug 09, 20220.01000.01000.01000.01000.0100-
Aug 08, 20220.01000.01000.01000.01000.01001,000
Aug 05, 20220.01000.01000.01000.01000.010012,500
Aug 04, 20220.01000.01000.01000.01000.0100-
Aug 03, 20220.01000.01000.01000.01000.0100-
Aug 02, 20220.01000.01000.01000.01000.01004,000
Jul 29, 20220.01000.01000.01000.01000.0100-
Jul 28, 20220.01000.01000.01000.01000.0100-
Jul 27, 20220.01000.01000.01000.01000.0100-
Jul 26, 20220.01000.01000.01000.01000.01001,000
Jul 25, 20220.01000.01000.01000.01000.01001,000
Jul 22, 20220.01000.01000.01000.01000.0100-
Jul 21, 20220.01000.01000.01000.01000.0100-
Jul 20, 20220.01000.01000.01000.01000.01002,000
Jul 19, 20220.01000.01000.01000.01000.010036,300
Jul 18, 20220.01000.01000.01000.01000.01001,000
Jul 15, 20220.01000.01000.01000.01000.0100-
Jul 14, 20220.01000.01000.01000.01000.0100-
Jul 13, 20220.01000.01000.01000.01000.0100-
Jul 12, 20220.01000.01000.01000.01000.010065,500
Jul 11, 20220.01000.01000.01000.01000.0100400
Jul 08, 20220.01000.01000.01000.01000.0100-
Jul 07, 20220.01000.01000.01000.01000.0100-
Jul 06, 20220.01000.01000.01000.01000.010011,100
Jul 05, 20220.01000.01000.01000.01000.0100125,000
Jul 04, 20220.02000.02000.01000.01000.010041,100
Jun 30, 20220.01000.01000.01000.01000.0100-
Jun 29, 20220.01000.01000.01000.01000.010069,000
Jun 28, 20220.01000.01000.01000.01000.0100-
Jun 27, 20220.01000.01000.01000.01000.0100-
Jun 24, 20220.01000.01000.01000.01000.0100-
Jun 23, 20220.01000.01000.01000.01000.0100-
Jun 22, 20220.01000.01000.01000.01000.010092,000
Jun 21, 20220.02000.02000.02000.02000.02002,100
Jun 20, 20220.01000.01000.01000.01000.0100151,300
Jun 17, 20220.01000.01000.01000.01000.0100331,000
Jun 16, 20220.01000.01000.01000.01000.0100-
Jun 15, 20220.01000.01000.01000.01000.0100-
Jun 14, 20220.01000.01000.01000.01000.0100-
Jun 13, 20220.01000.01000.01000.01000.0100-
Jun 10, 20220.01000.01000.01000.01000.010050,000
Jun 09, 20220.01000.01000.01000.01000.0100-
Jun 08, 20220.01000.01000.01000.01000.01007,000
Jun 07, 20220.01000.01000.01000.01000.0100-
Jun 06, 20220.01000.01000.01000.01000.01001,000
Jun 03, 20220.01000.01000.01000.01000.0100-
Jun 02, 20220.02000.02000.01000.01000.01006,000
Jun 01, 20220.01000.01000.01000.01000.0100-
May 31, 20220.01000.01000.01000.01000.01005,000
May 30, 20220.02000.02000.01000.01000.010043,000
May 27, 20220.01000.01000.01000.01000.010081,000
May 26, 20220.01000.01000.01000.01000.0100-
May 25, 20220.01000.01000.01000.01000.0100-
May 24, 20220.01000.01000.01000.01000.010053,000
May 20, 20220.02000.02000.02000.02000.0200-
May 19, 20220.02000.02000.02000.02000.0200-
May 18, 20220.02000.02000.02000.02000.0200113,300
May 17, 20220.01000.01000.01000.01000.0100-
May 16, 20220.01000.01000.01000.01000.010033,000
May 13, 20220.02000.02000.01000.01000.0100256,000
May 12, 20220.02000.02000.01000.01000.01003,000
May 11, 20220.01000.01000.01000.01000.0100-
May 10, 20220.01000.01000.01000.01000.010015,100
May 09, 20220.02000.02000.02000.02000.02001,000
May 06, 20220.02000.02000.02000.02000.02006,000
May 05, 20220.02000.02000.02000.02000.0200-
May 04, 20220.01000.02000.01000.02000.020091,500
May 03, 20220.01000.01000.01000.01000.010050,000
May 02, 20220.02000.02000.02000.02000.020010,000
Apr 29, 20220.01000.01000.01000.01000.0100-
Apr 28, 20220.01000.01000.01000.01000.010023,000
Apr 27, 20220.01000.01000.01000.01000.01005,000
Apr 26, 20220.01000.01000.01000.01000.0100-
Apr 25, 20220.01000.01000.01000.01000.010020,000
Apr 22, 20220.01000.01000.01000.01000.01004,500
Apr 21, 20220.01000.01000.01000.01000.01001,000
Apr 20, 20220.01000.01000.01000.01000.01005,000
Apr 19, 20220.01000.01000.01000.01000.01009,400
Apr 18, 20220.01000.01000.01000.01000.010025,300
Apr 14, 20220.01000.02000.01000.01000.010050,000
Apr 13, 20220.01000.02000.01000.02000.020015,100
Apr 12, 20220.02000.02000.02000.02000.020015,000
Apr 11, 20220.02000.02000.01000.02000.0200137,000
Apr 08, 20220.02000.02000.02000.02000.02006,600
Apr 07, 20220.01000.02000.01000.02000.020025,000
Apr 06, 20220.01000.01000.01000.01000.010020,000
Apr 05, 20220.01000.01000.01000.01000.0100-
Apr 04, 20220.01000.01000.01000.01000.0100-
Apr 01, 20220.01000.01000.01000.01000.0100-
Mar 31, 20220.01000.01000.01000.01000.0100-
Mar 30, 20220.01000.01000.01000.01000.01004,100
Mar 29, 20220.02000.02000.01000.01000.0100103,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...